Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.661 | 5.661 | 5.356 | 5.517 | 5,500 | -0.18(-3.21%) |
Aug 29, 2019 | 5.420 | 5.750 | 5.376 | 5.700 | 9,639 | +0.16(+2.90%) |
Aug 28, 2019 | 5.370 | 5.670 | 5.120 | 5.540 | 10,622 | +0.17(+3.17%) |
Aug 27, 2019 | 5.280 | 5.899 | 5.280 | 5.370 | 56,057 | +0.27(+5.34%) |
Aug 26, 2019 | 5.010 | 5.150 | 4.886 | 5.098 | 17,790 | +0.02(+0.45%) |
Aug 23, 2019 | 5.160 | 5.350 | 4.988 | 5.075 | 2,500 | -0.17(-3.33%) |
Aug 22, 2019 | 5.381 | 5.381 | 5.115 | 5.250 | 1,086 | +0.04(+0.77%) |
Aug 21, 2019 | 5.200 | 5.395 | 5.200 | 5.210 | 17,203 | +0.17(+3.37%) |
Aug 20, 2019 | 5.150 | 5.150 | 4.890 | 5.040 | 10,113 | -0.11(-2.13%) |
Aug 19, 2019 | 5.390 | 5.390 | 5.020 | 5.150 | 5,735 | -0.08(-1.60%) |
Aug 16, 2019 | 5.439 | 5.439 | 5.166 | 5.234 | 900 | +0.13(+2.63%) |
Aug 15, 2019 | 5.130 | 5.325 | 5.100 | 5.100 | 2,733 | -0.07(-1.35%) |
Aug 14, 2019 | 5.280 | 5.290 | 5.170 | 5.170 | 3,008 | -0.30(-5.48%) |
Aug 13, 2019 | 5.505 | 5.505 | 5.231 | 5.470 | 3,492 | -0.07(-1.23%) |
Aug 12, 2019 | 5.494 | 5.620 | 5.350 | 5.538 | 2,232 | +0.14(+2.56%) |
Aug 09, 2019 | 5.230 | 5.640 | 5.224 | 5.400 | 25,800 | +0.17(+3.25%) |
Aug 08, 2019 | 5.180 | 5.290 | 5.110 | 5.230 | 6,432 | +0.23(+4.60%) |
Aug 07, 2019 | 5.000 | 5.210 | 5.000 | 5.000 | 10,546 | -0.17(-3.29%) |
Aug 06, 2019 | 5.100 | 5.230 | 5.100 | 5.170 | 8,887 | -0.08(-1.52%) |
Aug 05, 2019 | 5.109 | 5.250 | 5.109 | 5.250 | 2,860 | -0.01(-0.17%) |
Aug 02, 2019 | 5.180 | 5.270 | 5.108 | 5.259 | 6,500 | +0.05(+0.94%) |
Aug 01, 2019 | 5.320 | 5.500 | 5.210 | 5.210 | 15,982 | -0.31(-5.62%) |
Jul 31, 2019 | 5.900 | 5.900 | 5.250 | 5.520 | 19,987 | -0.43(-7.23%) |
Jul 30, 2019 | 5.560 | 5.950 | 5.354 | 5.950 | 17,885 | +0.32(+5.68%) |
Jul 29, 2019 | 5.650 | 5.690 | 5.630 | 5.630 | 1,886 | -0.06(-1.06%) |
Jul 26, 2019 | 5.750 | 5.770 | 5.670 | 5.690 | 1,800 | -0.06(-0.97%) |
Jul 25, 2019 | 5.720 | 5.780 | 5.720 | 5.746 | 2,239 | -0.03(-0.59%) |
Jul 24, 2019 | 5.780 | 5.850 | 5.780 | 5.780 | 1,929 | -0.01(-0.09%) |
Jul 23, 2019 | 5.960 | 5.968 | 5.710 | 5.785 | 1,299 | +0.09(+1.50%) |
Jul 22, 2019 | 5.750 | 5.780 | 5.681 | 5.700 | 4,165 | -0.10(-1.72%) |
Jul 19, 2019 | 5.780 | 5.800 | 5.613 | 5.800 | 3,000 | +0.13(+2.33%) |
Jul 18, 2019 | 5.880 | 5.880 | 5.640 | 5.668 | 4,919 | -0.22(-3.77%) |
Jul 17, 2019 | 5.960 | 5.960 | 5.750 | 5.890 | 7,577 | -0.21(-3.44%) |
Jul 16, 2019 | 6.070 | 6.670 | 6.052 | 6.100 | 175,120 | +0.12(+2.01%) |
Jul 15, 2019 | 5.750 | 6.075 | 5.580 | 5.980 | 25,007 | +0.25(+4.44%) |
Jul 12, 2019 | 5.840 | 5.840 | 5.666 | 5.726 | 8,800 | -0.17(-2.80%) |
Jul 11, 2019 | 5.953 | 5.953 | 5.737 | 5.891 | 2,023 | -0.05(-0.89%) |
Jul 10, 2019 | 5.975 | 6.026 | 5.904 | 5.944 | 2,019 | +0.07(+1.28%) |
Jul 09, 2019 | 5.970 | 5.970 | 5.780 | 5.869 | 13,701 | -0.16(-2.67%) |
Jul 08, 2019 | 6.070 | 6.070 | 6.025 | 6.030 | 2,109 | +0.03(+0.55%) |
Jul 05, 2019 | 5.930 | 6.028 | 5.930 | 5.997 | 1,200 | -0.01(-0.21%) |
Jul 03, 2019 | 5.910 | 6.010 | 5.910 | 6.010 | 1,400 | +0.04(+0.70%) |
Jul 02, 2019 | 5.890 | 5.968 | 5.890 | 5.968 | 583 | +0.07(+1.16%) |
Jul 01, 2019 | 5.920 | 6.090 | 5.880 | 5.900 | 5,809 | -0.19(-3.19%) |
Jun 28, 2019 | 5.970 | 6.100 | 5.900 | 6.095 | 8,300 | +0.10(+1.75%) |
Jun 27, 2019 | 6.000 | 6.000 | 5.962 | 5.990 | 8,451 | -0.01(-0.17%) |
Jun 26, 2019 | 5.760 | 6.000 | 5.719 | 6.000 | 16,696 | +0.19(+3.27%) |
Jun 25, 2019 | 5.690 | 5.810 | 5.640 | 5.810 | 1,306 | -0.01(-0.17%) |
Jun 24, 2019 | 5.610 | 5.820 | 5.590 | 5.820 | 3,481 | +0.20(+3.56%) |
Jun 21, 2019 | 5.610 | 5.970 | 5.600 | 5.620 | 6,500 | +0.03(+0.54%) |
Jun 20, 2019 | 5.570 | 5.890 | 5.568 | 5.590 | 3,077 | -0.01(-0.18%) |
Jun 19, 2019 | 5.520 | 5.660 | 5.500 | 5.600 | 4,415 | +0.06(+1.01%) |
Jun 18, 2019 | 5.530 | 5.610 | 5.520 | 5.544 | 1,464 | +0.02(+0.44%) |
Jun 17, 2019 | 5.632 | 5.632 | 5.520 | 5.520 | 3,088 | -0.14(-2.47%) |
Jun 14, 2019 | 5.580 | 5.960 | 5.520 | 5.660 | 7,100 | +0.10(+1.80%) |
Jun 13, 2019 | 5.700 | 5.708 | 5.560 | 5.560 | 3,470 | -0.01(-0.18%) |
Jun 12, 2019 | 5.760 | 5.860 | 5.520 | 5.570 | 17,393 | -0.23(-3.97%) |
Jun 11, 2019 | 5.920 | 6.030 | 5.800 | 5.800 | 10,971 | -0.11(-1.86%) |
Jun 10, 2019 | 5.870 | 6.180 | 5.800 | 5.910 | 19,680 | +0.14(+2.43%) |
Jun 07, 2019 | 5.850 | 6.140 | 5.770 | 5.770 | 3,900 | -0.03(-0.52%) |
Jun 06, 2019 | 6.130 | 6.207 | 5.700 | 5.800 | 18,786 | -0.30(-4.92%) |
Jun 05, 2019 | 6.480 | 7.450 | 5.800 | 6.100 | 263,848 | -0.35(-5.43%) |
Jun 04, 2019 | 6.360 | 6.980 | 5.900 | 6.450 | 74,353 | +0.37(+6.09%) |